9.73
-0.15(-1.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 9.15 | 9.88 | 9.88 | 10.01 | 9.15 | 13,685 |
| May 07, 2025 | 9.03 | 9.12 | 9.12 | 9.15 | 8.96 | 14,900 |
| May 06, 2025 | 8.88 | 9.04 | 9.04 | 9.09 | 8.76 | 6,000 |
| May 05, 2025 | 8.92 | 8.89 | 8.89 | 8.94 | 8.89 | 8,000 |
| May 02, 2025 | 8.75 | 9.07 | 9.14 | 9.18 | 8.75 | 10,180 |
| May 01, 2025 | 9.05 | 8.59 | 8.59 | 9.06 | 8.51 | 6,941 |
| April 30, 2025 | 8.81 | 9.23 | 9.23 | 9.34 | 8.7 | 23,800 |
| April 29, 2025 | 8.66 | 8.9 | 8.9 | 8.92 | 8.47 | 8,139 |
| April 28, 2025 | 8.47 | 8.75 | 8.75 | 8.75 | 8.4 | 9,939 |
| April 25, 2025 | 8.69 | 8.51 | 8.51 | 8.69 | 8.44 | 3,800 |
| April 24, 2025 | 8.68 | 8.8 | 8.8 | 8.83 | 8.5 | 10,752 |
| April 23, 2025 | 8.49 | 8.68 | 8.68 | 8.7 | 8.22 | 18,141 |
| April 22, 2025 | 8.2 | 8.39 | 8.39 | 8.56 | 8.12 | 10,143 |
| April 21, 2025 | 7.99 | 8.09 | 8.09 | 8.29 | 7.99 | 14,226 |
| April 17, 2025 | 8.4 | 8.32 | 8.32 | 8.48 | 8.25 | 9,100 |
| April 16, 2025 | 8.39 | 8.41 | 8.41 | 8.63 | 8.04 | 22,914 |
| April 15, 2025 | 8.74 | 8.49 | 8.49 | 9.05 | 8.49 | 10,200 |
| April 14, 2025 | 8.3 | 8.79 | 8.79 | 9.12 | 8.18 | 38,339 |
| April 11, 2025 | 8.49 | 8.29 | 8.29 | 8.5 | 8.05 | 16,135 |
| April 10, 2025 | 9.16 | 8.63 | 8.63 | 9.16 | 8.61 | 7,437 |
| April 09, 2025 | 8.98 | 9.35 | 9.35 | 10.39 | 8.36 | 38,202 |
| April 08, 2025 | 10.03 | 8.98 | 8.98 | 10.51 | 8.97 | 24,900 |
| April 07, 2025 | 9.57 | 10.03 | 10.03 | 10.08 | 9 | 62,100 |
| April 04, 2025 | 8.55 | 9.4 | 9.4 | 9.4 | 8.38 | 49,317 |
| April 03, 2025 | 8.25 | 8.76 | 8.76 | 8.8 | 8.25 | 44,630 |
| April 02, 2025 | 8.49 | 8.61 | 8.61 | 8.61 | 8.25 | 9,400 |
| April 01, 2025 | 8.55 | 8.44 | 8.44 | 8.58 | 8.42 | 8,213 |
| March 31, 2025 | 8.61 | 8.67 | 8.67 | 8.9 | 8.61 | 22,419 |
| March 28, 2025 | 8.9 | 8.79 | 8.79 | 8.9 | 8.76 | 5,907 |
| March 27, 2025 | 8.49 | 9.03 | 9.03 | 9.04 | 8.49 | 15,218 |
| March 26, 2025 | 8.59 | 8.67 | 8.67 | 8.67 | 8.58 | 7,800 |
| March 25, 2025 | 8.94 | 8.5 | 8.5 | 9.24 | 8.5 | 22,515 |
| March 24, 2025 | 9.1 | 9.01 | 9.01 | 9.1 | 8.61 | 10,700 |
| March 21, 2025 | 8.81 | 8.92 | 8.92 | 9.21 | 8.51 | 51,458 |
| March 20, 2025 | 8.8 | 8.98 | 8.98 | 8.98 | 8.75 | 23,600 |
| March 19, 2025 | 8.61 | 8.76 | 8.76 | 8.87 | 8.59 | 6,565 |
| March 18, 2025 | 8.47 | 8.53 | 8.53 | 8.53 | 8.16 | 13,610 |
| March 17, 2025 | 8.68 | 8.45 | 8.45 | 8.85 | 8.28 | 10,900 |
| March 14, 2025 | 8.69 | 8.69 | 8.69 | 8.88 | 8.6 | 6,954 |
| March 13, 2025 | 9.18 | 8.51 | 8.51 | 9.21 | 8.35 | 12,241 |
| March 12, 2025 | 9.37 | 9.27 | 9.27 | 9.37 | 8.79 | 35,658 |
| March 11, 2025 | 9.26 | 9.2 | 9.2 | 9.56 | 8.37 | 21,041 |
| March 10, 2025 | 9.37 | 9.11 | 9.11 | 9.67 | 9.11 | 24,100 |
| March 07, 2025 | 9.33 | 9.41 | 9.41 | 9.55 | 9.33 | 27,395 |
| March 06, 2025 | 9.39 | 9.55 | 9.55 | 9.55 | 9.32 | 12,200 |
| March 05, 2025 | 9.45 | 9.37 | 9.37 | 9.45 | 9.12 | 15,413 |
| March 04, 2025 | 9.34 | 9.37 | 9.37 | 9.55 | 9.25 | 35,200 |
| March 03, 2025 | 10 | 9.66 | 9.66 | 10.5 | 9.64 | 19,400 |
| February 28, 2025 | 9.63 | 10 | 10 | 10.13 | 9.63 | 8,939 |
| February 27, 2025 | 10.07 | 9.81 | 9.81 | 10.07 | 9.7 | 7,600 |
| February 26, 2025 | 10.27 | 10.02 | 10.02 | 10.68 | 9.72 | 17,598 |
| February 25, 2025 | 10.35 | 10.15 | 10.15 | 10.47 | 10.15 | 15,185 |
| February 24, 2025 | 10.61 | 10.26 | 10.26 | 11.05 | 10.15 | 10,517 |
| February 21, 2025 | 11.42 | 10.52 | 10.52 | 11.42 | 10.52 | 15,400 |
| February 20, 2025 | 11.28 | 11.33 | 11.33 | 11.41 | 11.28 | 14,500 |
| February 19, 2025 | 11.3 | 11.67 | 11.67 | 11.67 | 11.07 | 17,100 |
| February 18, 2025 | 11 | 11.24 | 11.24 | 11.38 | 10.95 | 22,172 |
| February 14, 2025 | 11.22 | 10.95 | 10.95 | 11.26 | 10.71 | 12,249 |
| February 13, 2025 | 11.06 | 11.08 | 11.08 | 11.08 | 10.7 | 8,556 |
| February 12, 2025 | 10.94 | 11.02 | 11.02 | 11.32 | 10.94 | 15,147 |